Baidu, Inc. (BIDU)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:105.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BIDU240517C00105000 | 2024-05-10 3:37PM EDT | 2024-05-17 | 5.50 | 5.60 | 5.80 | -2.00 | -26.67% | 191 | 4,645 | 60.60% |
| BIDU240524C00105000 | 2024-05-10 12:39PM EDT | 2024-05-24 | 6.12 | 6.25 | 6.40 | -1.84 | -23.12% | 22 | 135 | 50.90% |
| BIDU240531C00105000 | 2024-05-10 3:15PM EDT | 2024-05-31 | 6.61 | 6.75 | 6.85 | -1.49 | -18.40% | 5 | 242 | 46.97% |
| BIDU240607C00105000 | 2024-05-10 9:36AM EDT | 2024-06-07 | 7.45 | 7.20 | 7.40 | -1.05 | -12.35% | 6 | 8 | 45.54% |
| BIDU240614C00105000 | 2024-05-09 1:24PM EDT | 2024-06-14 | 8.87 | 7.65 | 7.85 | 0.00 | - | 8 | 20 | 44.28% |
| BIDU240621C00105000 | 2024-05-10 3:59PM EDT | 2024-06-21 | 8.15 | 7.95 | 8.20 | -1.55 | -15.98% | 92 | 3,014 | 42.92% |
| BIDU240719C00105000 | 2024-05-10 2:06PM EDT | 2024-07-19 | 9.70 | 9.90 | 10.20 | -1.70 | -14.91% | 34 | 1,625 | 44.23% |
| BIDU240816C00105000 | 2024-05-10 2:16PM EDT | 2024-08-16 | 11.45 | 11.55 | 11.75 | -1.65 | -12.60% | 41 | 371 | 44.53% |
| BIDU240920C00105000 | 2024-05-10 12:06PM EDT | 2024-09-20 | 13.60 | 13.35 | 13.60 | -1.00 | -6.85% | 16 | 791 | 45.53% |
| BIDU241220C00105000 | 2024-05-10 2:36PM EDT | 2024-12-20 | 17.35 | 17.20 | 18.05 | -1.51 | -8.01% | 12 | 197 | 48.67% |
| BIDU250117C00105000 | 2024-05-10 1:07PM EDT | 2025-01-17 | 18.30 | 18.35 | 19.00 | -1.23 | -6.30% | 7 | 763 | 48.63% |
| BIDU250321C00105000 | 2024-05-10 3:13PM EDT | 2025-03-21 | 20.90 | 18.95 | 23.00 | -0.56 | -2.61% | 1 | 29 | 53.89% |
| BIDU250620C00105000 | 2024-05-08 3:25PM EDT | 2025-06-20 | 24.75 | 23.45 | 24.25 | 0.00 | - | 5 | 331 | 50.35% |
| BIDU260116C00105000 | 2024-05-07 10:00AM EDT | 2026-01-16 | 29.95 | 28.40 | 29.90 | 0.00 | - | 1 | 241 | 50.14% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BIDU240517P00105000 | 2024-05-10 3:58PM EDT | 2024-05-17 | 1.95 | 1.89 | 1.96 | +0.40 | +25.81% | 235 | 1,789 | 58.50% |
| BIDU240524P00105000 | 2024-05-10 11:56AM EDT | 2024-05-24 | 2.45 | 2.42 | 2.47 | +0.36 | +17.22% | 2 | 80 | 48.41% |
| BIDU240531P00105000 | 2024-05-10 3:40PM EDT | 2024-05-31 | 3.00 | 2.80 | 2.87 | +0.58 | +23.97% | 21 | 49 | 43.68% |
| BIDU240607P00105000 | 2024-05-09 3:45PM EDT | 2024-06-07 | 2.76 | 3.15 | 3.30 | 0.00 | - | 7 | 20 | 41.66% |
| BIDU240614P00105000 | 2024-05-10 12:26PM EDT | 2024-06-14 | 3.63 | 3.50 | 3.70 | -0.05 | -1.36% | 6 | 5 | 40.43% |
| BIDU240621P00105000 | 2024-05-10 3:17PM EDT | 2024-06-21 | 4.00 | 3.75 | 3.90 | +0.45 | +12.68% | 23 | 2,983 | 38.34% |
| BIDU240628P00105000 | 2024-05-10 1:30PM EDT | 2024-06-28 | 4.50 | 4.05 | 4.45 | +0.60 | +15.38% | 2 | 1 | 39.15% |
| BIDU240719P00105000 | 2024-05-10 2:00PM EDT | 2024-07-19 | 5.40 | 5.15 | 5.30 | +0.60 | +12.50% | 30 | 401 | 37.44% |
| BIDU240816P00105000 | 2024-05-10 3:05PM EDT | 2024-08-16 | 6.60 | 6.40 | 6.55 | +0.16 | +2.48% | 6 | 1,050 | 37.43% |
| BIDU240920P00105000 | 2024-05-09 10:09AM EDT | 2024-09-20 | 7.80 | 7.65 | 7.95 | +0.20 | +2.63% | 1 | 1,448 | 37.68% |
| BIDU241220P00105000 | 2024-05-10 1:30PM EDT | 2024-12-20 | 10.75 | 10.40 | 12.65 | +0.04 | +0.37% | 62 | 122 | 43.37% |
| BIDU250117P00105000 | 2024-05-10 3:05PM EDT | 2025-01-17 | 11.30 | 11.05 | 11.30 | +0.25 | +2.26% | 13 | 794 | 37.01% |
| BIDU250321P00105000 | 2024-05-03 2:43PM EDT | 2025-03-21 | 11.48 | 12.40 | 15.00 | 0.00 | - | 2 | 32 | 42.64% |
| BIDU250620P00105000 | 2024-05-01 3:24PM EDT | 2025-06-20 | 15.80 | 14.00 | 14.90 | 0.00 | - | 2 | 531 | 37.34% |
| BIDU260116P00105000 | 2024-05-10 10:13AM EDT | 2026-01-16 | 17.85 | 17.40 | 18.25 | +0.39 | +2.23% | 3 | 165 | 36.53% |
© 2024 Yahoo. All rights reserved.